Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.532 6.555 6.503 6.555 49,578 -0.00(-0.03%)
Jan 29, 2004 6.629 6.629 6.505 6.557 33,846 -0.05(-0.70%)
Jan 28, 2004 6.654 6.671 6.604 6.604 43,857 -0.06(-0.85%)
Jan 27, 2004 6.660 6.685 6.646 6.660 18,115 -0.03(-0.44%)
Jan 26, 2004 6.654 6.690 6.650 6.690 27,649 +0.04(+0.54%)
Jan 23, 2004 6.631 6.671 6.622 6.654 10,010 -0.01(-0.13%)
Jan 22, 2004 6.723 6.723 6.597 6.662 57,205 -0.04(-0.59%)
Jan 21, 2004 6.608 6.702 6.597 6.702 51,484 +0.05(+0.79%)
Jan 20, 2004 6.671 6.671 6.583 6.650 38,136 +0.00(+0.06%)
Jan 16, 2004 6.713 6.713 6.639 6.646 7,627 -0.05(-0.69%)
Jan 15, 2004 6.702 6.713 6.671 6.692 17,638 -0.01(-0.16%)
Jan 14, 2004 6.687 6.702 6.687 6.702 39,567 +0.04(+0.60%)
Jan 13, 2004 6.700 6.700 6.618 6.662 20,021 -0.03(-0.41%)
Jan 12, 2004 6.660 6.692 6.660 6.690 19,068 +0.03(+0.44%)
Jan 09, 2004 6.708 6.711 6.660 6.660 42,427 -0.07(-1.09%)
Jan 08, 2004 6.797 6.797 6.719 6.734 60,065 -0.08(-1.23%)
Jan 07, 2004 6.868 6.868 6.818 6.818 67,216 -0.02(-0.31%)
Jan 06, 2004 6.834 6.872 6.820 6.839 40,997 +0.00(+0.06%)
Jan 05, 2004 6.849 6.849 6.818 6.834 15,731 -0.01(-0.21%)
Jan 02, 2004 6.880 6.891 6.843 6.849 18,591 -0.01(-0.15%)
Dec 31, 2003 6.880 6.901 6.828 6.859 40,043 +0.02(+0.31%)
Dec 30, 2003 6.807 6.839 6.807 6.839 32,416 +0.00(+0.00%)
Dec 29, 2003 6.818 6.922 6.815 6.839 25,742 +0.05(+0.77%)
Dec 26, 2003 6.776 6.786 6.776 6.786 4,767 +0.03(+0.47%)
Dec 24, 2003 6.818 6.818 6.755 6.755 8,580 -0.04(-0.62%)
Dec 23, 2003 6.671 6.805 6.671 6.797 24,312 +0.10(+1.57%)
Dec 22, 2003 6.629 6.713 6.629 6.692 21,452 +0.10(+1.59%)
Dec 19, 2003 6.589 6.637 6.555 6.587 25,742 -0.02(-0.32%)
Dec 18, 2003 6.553 6.608 6.553 6.608 20,498 +0.03(+0.38%)
Dec 17, 2003 6.583 6.583 6.536 6.583 38,136 -0.13(-1.94%)
Dec 16, 2003 6.673 6.738 6.652 6.713 19,545 -0.06(-0.93%)
Dec 15, 2003 6.901 6.916 6.776 6.776 21,452 -0.08(-1.22%)
Dec 12, 2003 6.849 6.870 6.849 6.859 22,882 +0.04(+0.62%)
Dec 11, 2003 6.534 6.870 6.534 6.818 71,983 +0.31(+4.84%)
Dec 10, 2003 6.429 6.524 6.429 6.503 57,682 +0.09(+1.47%)
Dec 09, 2003 6.423 6.450 6.398 6.408 45,287 -0.04(-0.59%)
Dec 08, 2003 6.450 6.450 6.367 6.446 40,043 +0.02(+0.26%)
Dec 05, 2003 6.419 6.435 6.419 6.429 17,161 -0.01(-0.13%)
Dec 04, 2003 6.513 6.513 6.513 6.438 18,115 -0.04(-0.68%)
Dec 03, 2003 6.515 6.553 6.482 6.482 84,378 -0.05(-0.74%)
Dec 02, 2003 6.545 6.553 6.524 6.530 39,567 +0.03(+0.42%)
Dec 01, 2003 6.503 6.503 6.482 6.503 29,079 +0.05(+0.81%)
Nov 28, 2003 6.450 6.461 6.427 6.450 5,720 -0.00(-0.06%)
Nov 26, 2003 6.367 6.469 6.367 6.455 41,950 +0.13(+2.02%)
Nov 25, 2003 6.304 6.327 6.304 6.327 28,602 +0.05(+0.73%)
Nov 24, 2003 6.346 6.375 6.276 6.281 26,219 -0.07(-1.02%)
Nov 21, 2003 6.230 6.293 6.188 6.346 25,742 +0.15(+2.37%)
Nov 20, 2003 6.241 6.276 6.188 6.199 34,799 -0.04(-0.67%)
Nov 19, 2003 6.236 6.241 6.226 6.241 23,835 +0.05(+0.81%)
Nov 18, 2003 6.247 6.266 6.190 6.190 41,950 +0.00(+0.00%)
Nov 17, 2003 6.314 6.325 6.190 6.190 96,295 -0.19(-2.93%)
Nov 14, 2003 6.440 6.440 6.367 6.377 20,498 -0.06(-0.98%)
Nov 13, 2003 6.419 6.419 6.419 6.440 24,312 +0.00(+0.00%)
Nov 12, 2003 6.276 6.440 6.276 6.440 30,509 +0.13(+2.06%)
Nov 11, 2003 6.360 6.377 6.297 6.310 21,452 -0.03(-0.43%)
Nov 10, 2003 6.436 6.436 6.325 6.337 40,520 -0.05(-0.79%)
Nov 07, 2003 6.398 6.440 6.377 6.388 28,126 +0.03(+0.49%)
Nov 06, 2003 6.388 6.392 6.314 6.356 37,660 -0.04(-0.56%)
Nov 05, 2003 6.203 6.392 6.203 6.392 38,136 +0.11(+1.74%)
Nov 04, 2003 6.203 6.203 6.203 6.283 26,981 +0.12(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.